Skip to main content

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

27.30 -0.12 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 27.34 27.41 27.30 27.30 68,496 -0.12(-0.44%)
Jun 20, 2024 27.34 27.49 27.34 27.42 404,044 +0.14(+0.51%)
Jun 18, 2024 27.07 27.34 27.07 27.28 99,285 +0.33(+1.22%)
Jun 17, 2024 27.03 27.03 26.87 26.95 208,476 -0.02(-0.07%)
Jun 14, 2024 26.89 27.05 26.88 26.97 94,449 -0.04(-0.15%)
Jun 13, 2024 27.06 27.16 26.91 27.01 58,493 -0.11(-0.41%)
Jun 12, 2024 27.29 27.48 27.10 27.12 69,325 -0.09(-0.33%)
Jun 11, 2024 27.29 27.37 27.06 27.21 72,820 -0.30(-1.09%)
Jun 10, 2024 27.53 27.54 27.41 27.51 49,317 -0.03(-0.11%)
Jun 07, 2024 27.79 27.90 27.54 27.54 68,916 -0.34(-1.22%)
Jun 06, 2024 27.81 27.95 27.81 27.88 56,179 +0.17(+0.60%)
Jun 05, 2024 27.72 27.76 27.64 27.71 123,060 +0.13(+0.46%)
Jun 04, 2024 27.58 27.75 27.49 27.59 103,398 -0.43(-1.53%)
Jun 03, 2024 27.97 28.03 27.84 28.02 285,530 +0.24(+0.88%)
May 31, 2024 28.00 28.00 27.71 27.77 560,245 -0.16(-0.56%)
May 30, 2024 27.99 28.03 27.88 27.93 50,788 -0.14(-0.49%)
May 29, 2024 28.25 28.25 28.02 28.07 67,576 -0.33(-1.17%)
May 28, 2024 28.55 28.55 28.37 28.40 211,883 -0.05(-0.17%)
May 24, 2024 28.44 28.48 28.38 28.45 62,659 +0.18(+0.62%)
May 23, 2024 28.56 28.60 28.23 28.27 96,341 -0.31(-1.09%)
May 22, 2024 28.77 28.77 28.56 28.58 62,388 -0.27(-0.95%)
May 21, 2024 28.76 28.95 28.76 28.85 81,957 +0.12(+0.41%)
May 20, 2024 28.67 28.75 28.60 28.74 36,612 +0.03(+0.10%)
May 17, 2024 28.53 28.72 28.48 28.71 78,959 +0.22(+0.79%)
May 16, 2024 28.40 28.53 28.40 28.48 85,867 +0.36(+1.28%)
May 15, 2024 28.09 28.17 27.93 28.12 60,037 +0.07(+0.24%)
May 14, 2024 28.05 28.09 27.99 28.06 105,587 +0.01(+0.03%)
May 13, 2024 27.89 28.09 27.85 28.05 96,431 +0.35(+1.27%)
May 10, 2024 27.85 27.92 27.60 27.69 229,604 +0.31(+1.14%)
May 09, 2024 27.33 27.51 27.26 27.38 216,881 +0.12(+0.43%)
May 08, 2024 27.18 27.33 27.16 27.27 40,884 -0.09(-0.32%)
May 07, 2024 27.40 27.46 27.30 27.35 43,334 -0.02(-0.07%)
May 06, 2024 27.31 27.49 27.30 27.37 75,741 +0.13(+0.47%)
May 03, 2024 27.31 27.37 27.14 27.25 107,012 +0.30(+1.12%)
May 02, 2024 26.71 26.96 26.61 26.94 110,136 +0.51(+1.92%)
May 01, 2024 26.39 26.63 26.34 26.44 40,662 +0.06(+0.22%)
Apr 30, 2024 26.49 26.60 26.35 26.38 47,207 -0.36(-1.35%)
Apr 29, 2024 26.40 26.78 26.40 26.74 98,766 +0.45(+1.71%)
Apr 26, 2024 26.22 26.30 26.20 26.29 48,093 +0.36(+1.39%)
Apr 25, 2024 25.82 25.95 25.74 25.93 64,290 +0.07(+0.27%)
Apr 24, 2024 25.87 25.94 25.77 25.86 72,913 -0.03(-0.12%)
Apr 23, 2024 25.74 25.93 25.66 25.89 93,462 +0.04(+0.15%)
Apr 22, 2024 25.78 25.85 25.61 25.85 156,790 +0.04(+0.15%)
Apr 19, 2024 25.67 25.82 25.67 25.81 56,255 +0.19(+0.76%)
Apr 18, 2024 25.79 25.79 25.57 25.62 31,990 -0.03(-0.11%)
Apr 17, 2024 25.77 25.82 25.54 25.65 57,662 +0.18(+0.71%)
Apr 16, 2024 25.48 25.55 25.41 25.47 83,620 -0.25(-0.96%)
Apr 15, 2024 25.85 25.94 25.67 25.72 88,776 -0.08(-0.30%)
Apr 12, 2024 26.05 26.07 25.74 25.79 47,884 -0.32(-1.23%)
Apr 11, 2024 26.18 26.23 26.04 26.12 24,051 +0.10(+0.37%)
Apr 10, 2024 26.05 26.19 25.96 26.02 44,303 -0.20(-0.78%)
Apr 09, 2024 26.23 26.30 26.13 26.22 78,472 +0.26(+1.01%)
Apr 08, 2024 25.74 25.96 25.74 25.96 42,205 +0.44(+1.72%)
Apr 05, 2024 25.61 25.61 25.45 25.52 60,248 -0.17(-0.65%)
Apr 04, 2024 25.81 26.03 25.60 25.69 89,649 +0.09(+0.34%)
Apr 03, 2024 25.50 25.71 25.49 25.60 75,390 +0.00(+0.00%)
Apr 02, 2024 25.63 25.69 25.54 25.60 73,781 +0.18(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.